V.F. Corporation - 0R30.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.56	18.75	18.75	18.75	18.3	4,988
December 03, 2025	17.75	18.65	18.65	18.75	17.7	15,204
December 02, 2025	18.24	17.78	17.78	18.24	17.67	3,625
December 01, 2025	17.27	18.13	18.13	18.23	17.27	11,398
November 28, 2025	17.24	17.55	17.55	17.61	17.13	4,807
November 26, 2025	17.18	17.36	17.36	17.5	17.1	6,145
November 25, 2025	16.57	17.09	17.09	17.53	16.38	21,680
November 24, 2025	16.26	16.54	16.54	16.56	15.93	4,752
November 21, 2025	14.85	16.21	16.21	16.21	14.85	20,956
November 20, 2025	14.73	14.68	14.68	15.34	14.67	28,949
November 19, 2025	14.51	14.51	14.51	14.64	14.35	9,837
November 18, 2025	14.19	14.58	14.58	14.6	14.05	19,023
November 17, 2025	15	14.41	14.41	15	14.41	23,038
November 14, 2025	14.9	14.9	14.9	15.2	14.78	23,501
November 13, 2025	15.43	15.12	15.12	15.73	15.12	9,836
November 12, 2025	15.14	15.48	15.48	15.61	15.14	21,363
November 11, 2025	14.49	14.9	14.9	14.95	14.48	4,433
November 10, 2025	15	14.79	14.79	15	14.43	8,995
November 07, 2025	14.06	14.58	14.58	14.58	14.06	15,251
November 06, 2025	14.62	14.3	14.3	14.71	14.1	8,594
November 05, 2025	14.04	14.91	14.91	14.91	13.98	12,522
November 04, 2025	13.95	13.73	13.73	14.17	13.59	8,413
November 03, 2025	13.9	13.96	13.96	14.29	13.85	12,946
October 31, 2025	14.4	13.86	13.86	14.4	13.69	21,806
October 30, 2025	14.7	14.22	14.22	14.7	14	12,312
October 29, 2025	14.55	14.54	14.54	15.11	14.2	49,843
October 28, 2025	16.61	14.95	14.95	17.78	14.86	50,463
October 27, 2025	16.84	16.56	16.56	16.91	16.34	20,156
October 24, 2025	16.01	16.19	16.19	16.22	15.86	39,334
October 23, 2025	15.4	15.8	15.8	15.84	15.28	8,640
October 22, 2025	15.34	15.42	15.42	15.55	15.1	7,400
October 21, 2025	14.11	15.3	15.3	15.31	14.11	21,185
October 20, 2025	14.26	14.49	14.49	14.68	14.26	18,171
October 17, 2025	14.07	14.25	14.25	14.36	13.95	23,550
October 16, 2025	14.35	14.03	14.03	14.35	14.03	28,207
October 15, 2025	14.51	14.45	14.45	14.75	14.38	8,871
October 14, 2025	13.6	14.06	14.06	14.56	13.6	13,368
October 13, 2025	13.49	14.13	14.13	14.13	13.49	44,440
October 10, 2025	13.83	13.26	13.26	13.88	13.23	41,019
October 09, 2025	14.11	13.9	13.9	14.14	13.73	8,810
October 08, 2025	14.57	14.01	14.01	14.57	13.83	12,958
October 07, 2025	14.63	14.25	14.25	14.65	14.19	5,891
October 06, 2025	15.21	14.97	14.97	15.38	14.89	9,344
October 03, 2025	15.47	15.27	15.27	15.59	15.24	11,174
October 02, 2025	15.4	15.32	15.32	15.5	15.05	13,894
October 01, 2025	14.17	14.99	14.99	15	14.17	15,866
September 30, 2025	14.45	14.12	14.12	14.54	14.1	8,998
September 29, 2025	14.9	14.46	14.46	14.9	14.28	11,259
September 26, 2025	14.5	14.63	14.64	14.64	14.41	11,280
September 25, 2025	14.6	14.17	14.17	14.8	14.17	16,549
September 24, 2025	14.76	14.7	14.7	14.83	14.62	19,664
September 23, 2025	14.54	14.9	14.9	15.1	14.54	41,318
September 22, 2025	14.39	14.4	14.4	14.48	14.08	14,394
September 19, 2025	15.19	14.66	14.66	15.19	14.55	6,687
September 18, 2025	15.14	15.01	15.01	15.53	15	7,683
September 17, 2025	14.93	15.32	15.32	15.6	14.9	25,320
September 16, 2025	14.33	14.36	14.36	14.76	13.87	43,216
September 15, 2025	15.4	14.71	14.71	15.4	14.44	20,388
September 12, 2025	15.5	15	15	15.5	14.99	22,546
September 11, 2025	15.07	15.57	15.57	15.61	15.01	41,371

V.F. Corporation (0R30.L) LSE